Shenzhen Zhenye Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.290	6.350	6.240	6.270	6.270	24,994,684
2025-07-24	6.180	6.290	6.170	6.270	6.270	28,405,765
2025-07-23	6.250	6.310	6.200	6.210	6.210	22,148,519
2025-07-22	6.250	6.270	6.160	6.240	6.240	19,761,000
2025-07-21	6.190	6.290	6.180	6.260	6.260	18,679,077
2025-07-18	6.260	6.320	6.230	6.260	6.260	12,885,605
2025-07-17	6.240	6.320	6.210	6.290	6.290	12,947,732
2025-07-16	6.260	6.310	6.250	6.260	6.260	13,171,120
2025-07-15	6.340	6.350	6.150	6.290	6.290	28,167,100
2025-07-14	6.500	6.500	6.330	6.360	6.360	25,490,900
2025-07-11	6.500	6.540	6.400	6.490	6.490	29,672,300
2025-07-10	6.330	6.570	6.330	6.510	6.510	40,466,680
2025-07-09	6.420	6.450	6.330	6.370	6.370	22,741,974
2025-07-08	6.310	6.440	6.290	6.420	6.420	28,887,077
2025-07-07	6.310	6.440	6.280	6.350	6.350	26,120,895
2025-07-04	6.320	6.350	6.280	6.280	6.280	16,648,849
2025-07-03	6.320	6.370	6.310	6.330	6.330	14,578,820
2025-07-02	6.360	6.410	6.300	6.330	6.330	19,745,569
2025-07-01	6.400	6.430	6.310	6.390	6.390	29,844,322
2025-06-30	6.400	6.480	6.300	6.450	6.450	40,985,309
2025-06-27	6.600	6.730	6.600	6.690	6.690	23,012,432
2025-06-26	6.770	6.820	6.690	6.760	6.760	18,995,818
2025-06-25	6.770	6.850	6.720	6.840	6.840	20,169,360
2025-06-24	6.620	6.900	6.620	6.800	6.800	28,980,628
2025-06-23	6.610	6.650	6.260	6.640	6.640	24,602,442
2025-06-20	6.530	6.780	6.510	6.780	6.780	20,726,628
2025-06-19	6.660	6.740	6.510	6.550	6.550	17,379,100
2025-06-18	6.840	6.840	6.660	6.690	6.690	19,123,164
2025-06-17	6.780	6.920	6.750	6.820	6.820	19,734,332
2025-06-16	6.910	6.910	6.750	6.790	6.790	23,179,594
2025-06-13	6.950	7.010	6.740	6.870	6.870	30,255,200
2025-06-12	6.980	7.070	6.920	7.010	7.010	26,953,705
2025-06-11	6.920	7.190	6.850	6.980	6.980	52,069,336
2025-06-10	6.800	6.890	6.650	6.810	6.810	24,661,832
2025-06-09	6.730	6.830	6.640	6.800	6.800	20,514,171
2025-06-06	6.800	6.820	6.730	6.800	6.800	16,737,000
2025-06-05	6.740	6.840	6.690	6.800	6.800	21,567,171
2025-06-04	6.720	6.800	6.690	6.740	6.740	19,498,200
2025-06-03	6.800	6.840	6.690	6.740	6.740	27,424,501
2025-05-30	6.990	7.150	6.910	6.930	6.930	32,941,018
2025-05-29	7.040	7.100	6.960	6.990	6.990	36,503,093
2025-05-28	7.180	7.280	7.060	7.070	7.070	39,241,028
2025-05-27	6.890	7.360	6.810	7.240	7.240	61,417,664
2025-05-26	6.760	7.100	6.750	6.890	6.890	48,217,739
2025-05-23	6.930	6.940	6.750	6.760	6.760	44,188,577
2025-05-22	6.740	6.960	6.680	6.850	6.850	45,163,265
2025-05-21	6.870	6.910	6.720	6.750	6.750	31,786,100
2025-05-20	6.820	7.020	6.800	6.920	6.920	66,069,863
2025-05-19	6.730	7.170	6.730	6.960	6.960	101,633,171
2025-05-16	6.500	6.680	6.480	6.520	6.520	23,045,291
2025-05-15	6.590	6.600	6.430	6.520	6.520	23,053,800
2025-05-14	6.580	6.660	6.430	6.600	6.600	36,445,298
2025-05-13	6.520	6.590	6.470	6.490	6.490	19,920,107
2025-05-12	6.500	6.580	6.430	6.470	6.470	23,233,600
2025-05-09	6.660	6.700	6.400	6.440	6.440	25,121,700
2025-05-08	6.520	6.830	6.520	6.660	6.660	36,783,260
2025-05-07	6.550	6.660	6.490	6.560	6.560	31,805,141
2025-05-06	6.320	6.460	6.320	6.460	6.460	23,943,189
2025-04-30	6.300	6.490	6.300	6.350	6.350	23,158,153
2025-04-29	6.180	6.400	6.140	6.260	6.260	20,815,037

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.0940 CNY
2022-06-21	0.1210 CNY
2021-06-23	0.1930 CNY
2020-06-18	0.1790 CNY
2019-06-19	0.1950 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.